協立エアテック(5997)の株価時系列情報
協立エアテック(5997)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/28 | 567 | 570 | 567 | 570 | 1,200 |
1998/12/25 | 570 | 575 | 567 | 567 | 4,600 |
1998/12/24 | 575 | 575 | 565 | 575 | 10,400 |
1998/12/22 | 580 | 580 | 570 | 575 | 7,600 |
1998/12/21 | 588 | 588 | 570 | 580 | 10,300 |
1998/12/18 | 548 | 570 | 548 | 570 | 9,600 |
1998/12/17 | 510 | 548 | 510 | 548 | 8,200 |
1998/12/16 | 510 | 510 | 510 | 510 | 4,100 |
1998/12/15 | 525 | 525 | 510 | 510 | 22,500 |
1998/12/14 | 520 | 530 | 515 | 525 | 8,100 |
1998/12/11 | 509 | 510 | 509 | 510 | 13,400 |
1998/12/10 | 479 | 479 | 450 | 463 | 3,000 |
1998/12/09 | 480 | 480 | 480 | 480 | 300 |
1998/12/08 | 480 | 480 | 480 | 480 | 2,600 |
1998/12/07 | 498 | 498 | 493 | 495 | 4,500 |
1998/12/04 | 469 | 469 | 469 | 469 | 200 |
1998/12/03 | 470 | 470 | 469 | 469 | 400 |
1998/12/02 | 465 | 470 | 464 | 470 | 2,000 |
1998/12/01 | 470 | 470 | 470 | 470 | 1,800 |
1998/11/30 | 450 | 471 | 450 | 471 | 5,000 |
1998/11/27 | 420 | 440 | 420 | 440 | 8,300 |
1998/11/26 | 410 | 420 | 410 | 420 | 3,200 |
1998/11/25 | 410 | 410 | 410 | 410 | 3,800 |
1998/11/24 | 410 | 410 | 410 | 410 | 4,100 |
1998/11/20 | 420 | 420 | 410 | 410 | 2,900 |
1998/11/19 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/18 | 420 | 420 | 420 | 420 | 300 |
1998/11/17 | 420 | 420 | 420 | 420 | 1,100 |
1998/11/16 | 420 | 420 | 420 | 420 | 500 |
1998/11/13 | 420 | 420 | 420 | 420 | 200 |
1998/11/12 | 424 | 424 | 410 | 420 | 1,000 |
1998/11/11 | 425 | 425 | 425 | 425 | 1,400 |
1998/11/10 | 425 | 425 | 420 | 425 | 300 |
1998/11/09 | 450 | 450 | 420 | 425 | 500 |
1998/11/06 | 450 | 450 | 450 | 450 | 5,600 |
1998/11/05 | 419 | 420 | 419 | 420 | 200 |
1998/11/04 | 426 | 426 | 426 | 426 | 300 |
1998/11/02 | 427 | 427 | 427 | 427 | 100 |
1998/10/30 | 428 | 428 | 428 | 428 | 300 |
1998/10/29 | 435 | 435 | 435 | 435 | 200 |
1998/10/28 | 445 | 445 | 445 | 445 | 400 |
1998/10/27 | 450 | 450 | 450 | 450 | 500 |
1998/10/26 | 430 | 450 | 428 | 450 | 3,400 |
1998/10/23 | 420 | 428 | 420 | 428 | 1,800 |
1998/10/22 | 418 | 420 | 418 | 420 | 800 |
1998/10/21 | 411 | 411 | 411 | 411 | 500 |
1998/10/19 | 400 | 400 | 400 | 400 | 400 |
1998/10/15 | 391 | 391 | 391 | 391 | 600 |
1998/10/13 | 400 | 400 | 390 | 390 | 2,600 |
1998/10/12 | 400 | 400 | 390 | 390 | 1,300 |
1998/10/09 | 405 | 405 | 405 | 405 | 100 |
1998/10/07 | 420 | 420 | 390 | 420 | 1,100 |
1998/10/06 | 430 | 430 | 420 | 430 | 5,600 |
1998/10/05 | 415 | 415 | 380 | 409 | 900 |
1998/10/01 | 420 | 420 | 420 | 420 | 700 |
1998/09/30 | 420 | 420 | 420 | 420 | 100 |
1998/09/29 | 430 | 430 | 430 | 430 | 400 |
1998/09/28 | 430 | 430 | 430 | 430 | 100 |
1998/09/25 | 420 | 430 | 420 | 430 | 2,700 |
1998/09/24 | 420 | 420 | 420 | 420 | 200 |
1998/09/22 | 420 | 420 | 420 | 420 | 3,000 |
1998/09/18 | 420 | 420 | 420 | 420 | 200 |
1998/09/17 | 438 | 438 | 415 | 415 | 1,000 |
1998/09/16 | 440 | 440 | 430 | 438 | 1,700 |
1998/09/14 | 440 | 440 | 440 | 440 | 400 |
1998/09/11 | 449 | 449 | 449 | 449 | 100 |
1998/09/10 | 454 | 454 | 450 | 450 | 1,500 |
1998/09/09 | 454 | 454 | 454 | 454 | 200 |
1998/09/08 | 455 | 455 | 455 | 455 | 600 |
1998/09/07 | 452 | 459 | 450 | 459 | 7,900 |
1998/09/03 | 454 | 454 | 450 | 450 | 600 |
1998/09/01 | 459 | 459 | 450 | 450 | 1,100 |
1998/08/31 | 430 | 460 | 430 | 460 | 1,800 |
1998/08/28 | 447 | 447 | 430 | 430 | 1,500 |
1998/08/27 | 447 | 460 | 447 | 460 | 1,000 |
1998/08/26 | 448 | 448 | 448 | 448 | 200 |
1998/08/25 | 448 | 448 | 448 | 448 | 700 |
1998/08/24 | 460 | 460 | 460 | 460 | 500 |
1998/08/21 | 451 | 460 | 450 | 460 | 2,600 |
1998/08/20 | 440 | 450 | 440 | 450 | 300 |
1998/08/18 | 390 | 390 | 380 | 380 | 3,600 |
1998/08/17 | 425 | 425 | 380 | 380 | 500 |
1998/08/14 | 430 | 430 | 430 | 430 | 200 |
1998/08/12 | 450 | 450 | 440 | 440 | 5,200 |
1998/08/11 | 480 | 480 | 450 | 450 | 2,900 |
1998/08/10 | 480 | 490 | 470 | 490 | 13,100 |
1998/08/07 | 480 | 480 | 480 | 480 | 800 |
1998/08/06 | 480 | 490 | 480 | 490 | 1,600 |
1998/08/05 | 471 | 471 | 471 | 471 | 300 |
1998/08/04 | 477 | 477 | 477 | 477 | 700 |
1998/07/31 | 479 | 485 | 479 | 485 | 1,600 |
1998/07/30 | 485 | 485 | 480 | 480 | 5,600 |
1998/07/29 | 485 | 490 | 483 | 483 | 4,100 |
1998/07/28 | 481 | 481 | 481 | 481 | 1,400 |
1998/07/27 | 480 | 485 | 480 | 485 | 1,600 |
1998/07/24 | 485 | 485 | 485 | 485 | 700 |
1998/07/23 | 485 | 490 | 485 | 490 | 900 |
1998/07/22 | 490 | 490 | 485 | 485 | 600 |
1998/07/21 | 480 | 490 | 480 | 490 | 700 |
1998/07/17 | 475 | 475 | 475 | 475 | 1,100 |
1998/07/16 | 475 | 480 | 475 | 480 | 900 |
1998/07/15 | 479 | 480 | 479 | 480 | 2,400 |
1998/07/14 | 475 | 480 | 475 | 480 | 1,800 |
1998/07/13 | 475 | 480 | 475 | 480 | 3,700 |
1998/07/10 | 503 | 505 | 480 | 480 | 1,400 |
1998/07/09 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/08 | 500 | 507 | 500 | 507 | 800 |
1998/07/07 | 500 | 510 | 500 | 500 | 1,100 |
1998/07/06 | 500 | 510 | 500 | 510 | 3,800 |
1998/07/03 | 489 | 490 | 489 | 490 | 700 |
1998/07/02 | 486 | 496 | 480 | 490 | 8,700 |
1998/07/01 | 466 | 480 | 466 | 480 | 2,200 |
1998/06/25 | 461 | 461 | 460 | 460 | 5,100 |
1998/06/24 | 475 | 475 | 470 | 470 | 1,200 |
1998/06/23 | 475 | 475 | 475 | 475 | 900 |
1998/06/22 | 480 | 480 | 475 | 475 | 900 |
1998/06/19 | 475 | 475 | 475 | 475 | 100 |
1998/06/18 | 465 | 465 | 460 | 465 | 1,000 |
1998/06/17 | 465 | 475 | 460 | 465 | 1,000 |
1998/06/16 | 475 | 475 | 470 | 470 | 2,600 |
1998/06/15 | 479 | 479 | 479 | 479 | 200 |
1998/06/12 | 480 | 480 | 480 | 480 | 4,400 |
1998/06/11 | 480 | 480 | 480 | 480 | 400 |
1998/06/10 | 479 | 480 | 479 | 480 | 1,400 |
1998/06/09 | 490 | 490 | 480 | 480 | 1,200 |
1998/06/08 | 493 | 493 | 493 | 493 | 3,500 |
1998/06/05 | 480 | 490 | 480 | 480 | 600 |
1998/06/02 | 490 | 494 | 490 | 494 | 900 |
1998/05/29 | 494 | 494 | 490 | 494 | 900 |
1998/05/26 | 490 | 490 | 490 | 490 | 100 |
1998/05/25 | 500 | 500 | 500 | 500 | 700 |
1998/05/22 | 500 | 500 | 500 | 500 | 300 |
1998/05/21 | 500 | 510 | 500 | 510 | 1,000 |
1998/05/20 | 500 | 500 | 500 | 500 | 600 |
1998/05/19 | 501 | 501 | 500 | 500 | 2,300 |
1998/05/15 | 500 | 500 | 500 | 500 | 2,100 |
1998/05/14 | 500 | 500 | 500 | 500 | 400 |
1998/05/13 | 510 | 510 | 510 | 510 | 1,300 |
1998/05/11 | 535 | 535 | 530 | 530 | 3,400 |
1998/05/08 | 525 | 530 | 500 | 500 | 3,000 |
1998/05/07 | 528 | 530 | 528 | 530 | 4,000 |
1998/05/06 | 528 | 528 | 528 | 528 | 400 |
1998/05/01 | 500 | 500 | 500 | 500 | 1,200 |
1998/04/30 | 510 | 510 | 510 | 510 | 200 |
1998/04/24 | 510 | 510 | 509 | 509 | 1,200 |
1998/04/23 | 500 | 500 | 500 | 500 | 1,000 |
1998/04/22 | 501 | 501 | 501 | 501 | 300 |
1998/04/21 | 501 | 501 | 501 | 501 | 100 |
1998/04/20 | 514 | 514 | 505 | 505 | 8,200 |
1998/04/17 | 523 | 523 | 507 | 514 | 5,300 |
1998/04/16 | 528 | 528 | 525 | 525 | 900 |
1998/04/15 | 529 | 529 | 529 | 529 | 300 |
1998/04/14 | 520 | 530 | 520 | 530 | 1,700 |
1998/04/10 | 530 | 530 | 505 | 505 | 1,200 |
1998/04/09 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/08 | 505 | 505 | 505 | 505 | 200 |
1998/04/07 | 520 | 530 | 500 | 500 | 1,000 |
1998/04/06 | 496 | 539 | 496 | 539 | 7,100 |
1998/04/02 | 540 | 540 | 540 | 540 | 500 |
1998/04/01 | 549 | 549 | 540 | 540 | 4,300 |
1998/03/31 | 550 | 570 | 550 | 570 | 2,800 |
1998/03/30 | 550 | 550 | 550 | 550 | 6,400 |
1998/03/27 | 550 | 550 | 550 | 550 | 1,500 |
1998/03/26 | 550 | 560 | 550 | 550 | 3,300 |
1998/03/25 | 549 | 553 | 549 | 553 | 400 |
1998/03/24 | 561 | 561 | 550 | 550 | 600 |
1998/03/23 | 565 | 565 | 565 | 565 | 6,200 |
1998/03/20 | 565 | 565 | 565 | 565 | 1,300 |
1998/03/19 | 560 | 565 | 560 | 565 | 3,100 |
1998/03/18 | 560 | 561 | 560 | 560 | 1,700 |
1998/03/17 | 561 | 561 | 560 | 560 | 2,600 |
1998/03/16 | 560 | 561 | 560 | 560 | 2,200 |
1998/03/13 | 560 | 560 | 560 | 560 | 4,800 |
1998/03/12 | 551 | 560 | 550 | 560 | 7,000 |
1998/03/11 | 570 | 570 | 551 | 560 | 4,100 |
1998/03/10 | 570 | 570 | 551 | 570 | 4,500 |
1998/03/09 | 560 | 570 | 560 | 570 | 8,200 |
1998/03/06 | 580 | 580 | 560 | 560 | 5,400 |
1998/03/05 | 560 | 560 | 555 | 555 | 700 |
1998/03/04 | 560 | 560 | 560 | 560 | 1,800 |
1998/03/03 | 551 | 560 | 551 | 551 | 1,300 |
1998/03/02 | 560 | 560 | 540 | 550 | 3,900 |
1998/02/27 | 570 | 570 | 545 | 553 | 11,900 |
1998/02/26 | 555 | 600 | 555 | 570 | 22,800 |
1998/02/25 | 511 | 550 | 511 | 550 | 10,400 |
1998/02/24 | 511 | 511 | 498 | 510 | 3,400 |
1998/02/23 | 498 | 510 | 498 | 510 | 6,300 |
1998/02/20 | 491 | 495 | 490 | 495 | 6,200 |
1998/02/19 | 490 | 491 | 490 | 491 | 2,500 |
1998/02/18 | 500 | 500 | 491 | 491 | 900 |
1998/02/17 | 510 | 510 | 490 | 490 | 9,500 |
1998/02/16 | 508 | 510 | 505 | 510 | 2,600 |
1998/02/13 | 520 | 520 | 500 | 511 | 6,800 |
1998/02/12 | 500 | 510 | 500 | 510 | 8,000 |
1998/02/10 | 480 | 480 | 480 | 480 | 900 |
1998/02/09 | 480 | 480 | 465 | 465 | 3,200 |
1998/02/06 | 464 | 480 | 464 | 480 | 8,300 |
1998/02/05 | 440 | 445 | 440 | 445 | 2,400 |
1998/02/04 | 450 | 450 | 441 | 450 | 4,800 |
1998/02/03 | 478 | 478 | 450 | 450 | 3,900 |
1998/02/02 | 480 | 480 | 450 | 479 | 1,900 |
1998/01/30 | 500 | 500 | 485 | 485 | 4,700 |
1998/01/29 | 500 | 530 | 495 | 495 | 8,600 |
1998/01/28 | 470 | 490 | 470 | 485 | 17,900 |
1998/01/27 | 449 | 465 | 445 | 455 | 14,400 |
1998/01/26 | 430 | 433 | 430 | 433 | 2,700 |
1998/01/23 | 430 | 430 | 410 | 430 | 5,900 |
1998/01/22 | 431 | 450 | 431 | 435 | 6,700 |
1998/01/21 | 406 | 430 | 406 | 430 | 17,500 |
1998/01/20 | 395 | 405 | 395 | 405 | 14,500 |
1998/01/19 | 380 | 395 | 380 | 395 | 17,100 |
1998/01/16 | 385 | 385 | 381 | 381 | 12,100 |
1998/01/14 | 384 | 384 | 380 | 380 | 800 |
1998/01/13 | 390 | 390 | 385 | 385 | 400 |
1998/01/12 | 398 | 398 | 398 | 398 | 900 |
1998/01/09 | 405 | 405 | 382 | 400 | 1,700 |
1998/01/08 | 375 | 400 | 375 | 400 | 17,100 |
1998/01/07 | 400 | 400 | 380 | 380 | 6,000 |
1998/01/06 | 400 | 400 | 400 | 400 | 1,900 |
1998/01/05 | 390 | 400 | 390 | 400 | 6,300 |